Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maven Brands Inc (OP: TRLFF )

0.0100 -0.0050 (-33.33%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.0100 0.0342 0.0100 0.0166 1,795 -0.02(-51.60%)
Nov 29, 2023 0.0199 0.0343 0.0101 0.0343 5,688 +0.02(+128.67%)
Nov 27, 2023 0.0150 0 -0.00(-0.66%)
Nov 24, 2023 0.0343 0.0343 0.0151 0.0151 5,000 -0.00(-3.21%)
Nov 22, 2023 0.0156 0.0156 0.0156 0.0156 7,723 +0.00(+0.00%)
Nov 21, 2023 0.0156 0.0156 0.0156 0.0156 5,000 -0.00(-0.64%)
Nov 20, 2023 0.0157 0.0157 0.0157 0.0157 233 +0.00(+0.00%)
Nov 16, 2023 0.0157 0 -0.00(-0.63%)
Nov 15, 2023 0.0160 0.0160 0.0158 0.0158 1,100 +0.00(+1.94%)
Nov 14, 2023 0.0266 0.0341 0.0155 0.0155 209,172 -0.00(-22.50%)
Nov 13, 2023 0.0200 0.0266 0.0200 0.0200 9,672 -0.01(-24.81%)
Nov 10, 2023 0.0266 0.0266 0.0266 0.0266 643 +0.01(+33.00%)
Nov 08, 2023 0.0200 0 +0.00(+0.00%)
Nov 07, 2023 0.0200 0.0200 0.0200 0.0200 250 +0.00(+0.50%)
Nov 06, 2023 0.0199 0.0199 0.0199 0.0199 121 -0.00(-0.50%)
Nov 03, 2023 0.0200 0.0200 0.0199 0.0200 7,344 +0.00(+0.00%)
Nov 02, 2023 0.0199 0.0200 0.0199 0.0200 1,450 +0.00(+0.50%)
Oct 30, 2023 0.0199 0 -0.00(-0.50%)
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 168 +0.00(+0.50%)
Oct 26, 2023 0.0199 0.0199 0.0199 0.0199 2,333 -0.00(-0.50%)
Oct 25, 2023 0.0199 0.0200 0.0195 0.0200 11,763 +0.00(+1.01%)
Oct 24, 2023 0.0198 0.0198 0.0198 0.0198 1,000 +0.00(+1.54%)
Oct 20, 2023 0.0195 0 +0.00(+3.17%)
Oct 19, 2023 0.0199 0.0199 0.0189 0.0189 6,047 -0.00(-5.03%)
Oct 18, 2023 0.0192 0.0200 0.0192 0.0199 43,610 +0.00(+3.11%)
Oct 16, 2023 0.0193 55 +0.00(+2.12%)
Oct 13, 2023 0.0189 0.0189 0.0189 0.0189 7,000 +0.00(+5.00%)
Oct 11, 2023 0.0180 5 -0.00(-10.00%)
Oct 10, 2023 0.0200 0.0200 0.0200 0.0200 29,173 +0.00(+26.58%)
Oct 09, 2023 0.0158 0.0158 0.0158 0.0158 63,333 -0.00(-11.73%)
Oct 04, 2023 0.0179 2 +0.00(+0.00%)
Oct 03, 2023 0.0179 0.0179 0.0179 0.0179 1,056 -0.00(-2.19%)
Oct 02, 2023 0.0183 0.0183 0.0183 0.0183 740 +0.00(+7.65%)
Sep 28, 2023 0.0170 0 +0.00(+13.33%)
Sep 27, 2023 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+2.74%)
Sep 22, 2023 0.0146 0 -0.00(-21.08%)
Sep 21, 2023 0.0185 0.0185 0.0185 0.0185 12,000 -0.02(-46.06%)
Sep 20, 2023 0.0321 0.0343 0.0321 0.0343 20,254 +0.02(+85.41%)
Sep 19, 2023 0.0182 0.0198 0.0182 0.0185 52,990 -0.01(-29.66%)
Sep 18, 2023 0.0262 0.0263 0.0262 0.0263 470 -0.00(-5.40%)
Sep 15, 2023 0.0181 0.0295 0.0181 0.0278 60,970 +0.01(+26.36%)
Sep 14, 2023 0.0181 0.0220 0.0181 0.0220 47,227 +0.00(+10.00%)
Sep 13, 2023 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+9.29%)
Sep 12, 2023 0.0185 0.0185 0.0183 0.0183 211 +0.00(+0.00%)
Sep 11, 2023 0.0183 0.0183 0.0183 0.0183 222 -0.00(-0.54%)
Sep 08, 2023 0.0184 0.0184 0.0184 0.0184 1,030 -0.00(-8.00%)
Sep 07, 2023 0.0200 0.0200 0.0200 0.0200 11,884 -0.00(-9.09%)
Sep 06, 2023 0.0250 0.0259 0.0220 0.0220 48,360 -0.00(-12.00%)
Sep 05, 2023 0.0200 0.0250 0.0200 0.0250 9,773 +0.01(+25.00%)
Aug 30, 2023 0.0200 0 -0.00(-11.11%)
Aug 28, 2023 0.0225 54 +0.00(+0.00%)
Aug 25, 2023 0.0225 0.0280 0.0200 0.0225 3,578 +0.00(+12.50%)
Aug 23, 2023 0.0200 0 -0.01(-28.57%)
Aug 22, 2023 0.0250 0.0280 0.0250 0.0280 7,333 +0.00(+12.00%)
Aug 21, 2023 0.0232 0.0331 0.0232 0.0250 9,052 +0.01(+35.14%)
Aug 18, 2023 0.0185 0.0185 0.0185 0.0185 5,000 +0.00(+1.65%)
Aug 16, 2023 0.0182 0 -0.01(-24.79%)
Aug 10, 2023 0.0242 0 +0.01(+29.41%)
Aug 09, 2023 0.0239 0.0239 0.0187 0.0187 3,084 -0.01(-25.20%)
Aug 04, 2023 0.0250 22 +0.01(+33.69%)
Aug 03, 2023 0.0181 0.0279 0.0181 0.0187 32,617 -0.00(-1.58%)
Jul 31, 2023 0.0190 0 -0.01(-28.03%)
Jul 28, 2023 0.0263 0.0309 0.0208 0.0264 126,228 +0.00(+13.30%)
Jul 27, 2023 0.0240 0.0240 0.0233 0.0233 127,547 +0.00(+8.37%)
Jul 25, 2023 0.0215 26 -0.00(-5.70%)
Jul 24, 2023 0.0232 0.0232 0.0181 0.0228 4,398 +0.00(+20.00%)
Jul 19, 2023 0.0190 49 +0.00(+0.00%)
Jul 18, 2023 0.0226 0.0226 0.0190 0.0190 75,500 +0.00(+1.06%)
Jul 17, 2023 0.0200 0.0292 0.0188 0.0188 2,647 -0.00(-0.53%)
Jul 14, 2023 0.0225 0.0225 0.0189 0.0189 333 -0.00(-0.53%)
Jul 13, 2023 0.0225 0.0255 0.0190 0.0190 7,099 -0.00(-5.00%)
Jul 10, 2023 0.0200 0 -0.00(-11.11%)
Jul 07, 2023 0.0273 0.0273 0.0225 0.0225 225 -0.00(-13.13%)
Jul 06, 2023 0.0225 0.0259 0.0225 0.0259 1,150 +0.00(+15.11%)
Jul 05, 2023 0.0225 0.0240 0.0225 0.0225 34,585 -0.00(-4.66%)
Jul 03, 2023 0.0225 0.0236 0.0225 0.0236 678 +0.00(+25.53%)
Jun 30, 2023 0.0227 0.0227 0.0188 0.0188 673 -0.01(-41.07%)
Jun 29, 2023 0.0225 0.0319 0.0225 0.0319 10,211 +0.01(+41.78%)
Jun 27, 2023 0.0225 100 +0.00(+0.00%)
Jun 26, 2023 0.0196 0.0225 0.0196 0.0225 2,000 -0.01(-18.18%)
Jun 22, 2023 0.0275 0 +0.00(+0.00%)
Jun 21, 2023 0.0225 0.0300 0.0225 0.0275 8,000 -0.00(-8.64%)
Jun 20, 2023 0.0225 0.0301 0.0225 0.0301 3,800 +0.01(+32.60%)
Jun 15, 2023 0.0227 0 +0.00(+0.89%)
Jun 13, 2023 0.0225 0 +0.00(+0.00%)
Jun 12, 2023 0.0326 0.0347 0.0225 0.0225 25,907 -0.00(-2.17%)
Jun 09, 2023 0.0230 0.0230 0.0230 0.0230 1,115 +0.00(+2.22%)
Jun 08, 2023 0.0225 0.0225 0.0225 0.0225 6,000 +0.00(+0.00%)
Jun 07, 2023 0.0225 0.0225 0.0161 0.0225 7,328 +0.00(+0.00%)
Jun 06, 2023 0.0225 0.0225 0.0225 0.0225 555 -0.01(-20.21%)
Jun 05, 2023 0.0330 0.0330 0.0282 0.0282 105,252 +0.01(+25.33%)
Jun 02, 2023 0.0250 0.0278 0.0225 0.0225 14,140 +0.00(+0.00%)
Jun 01, 2023 0.0225 0.0225 0.0225 0.0225 3,944 +0.00(+0.00%)
May 31, 2023 0.0225 0.0225 0.0225 0.0225 2,688 +0.00(+0.00%)
May 30, 2023 0.0220 0.0265 0.0220 0.0225 9,064 -0.01(-33.63%)
May 26, 2023 0.0339 0.0339 0.0339 0.0339 255 +0.01(+23.27%)
May 22, 2023 0.0275 35 +0.00(+4.17%)
May 19, 2023 0.0264 0.0264 0.0264 0.0264 1,041 -0.00(-12.87%)
May 18, 2023 0.0303 0.0303 0.0303 0.0303 1,000 +0.00(+14.34%)
May 17, 2023 0.0265 0.0265 0.0265 0.0265 873 +0.00(+17.78%)
May 16, 2023 0.0225 0.0225 0.0225 0.0225 300 -0.01(-21.05%)
May 12, 2023 0.0285 0 +0.01(+25.55%)
May 09, 2023 0.0227 0 -0.00(-13.36%)
May 08, 2023 0.0262 0.0262 0.0262 0.0262 2,000 -0.00(-13.53%)
May 05, 2023 0.0400 0.0400 0.0303 0.0303 10,435 -0.01(-17.89%)
May 04, 2023 0.0324 0.0377 0.0324 0.0369 77,100 +0.01(+64.00%)
May 03, 2023 0.0336 0.0336 0.0225 0.0225 1,036 -0.01(-33.43%)
May 02, 2023 0.0283 0.0338 0.0226 0.0338 27,205 +0.01(+49.56%)
May 01, 2023 0.0226 0.0304 0.0226 0.0226 1,964 -0.00(-0.88%)
Apr 28, 2023 0.0226 0.0228 0.0226 0.0228 266 -0.00(-14.29%)
Apr 27, 2023 0.0300 0.0300 0.0263 0.0266 10,662 -0.01(-19.88%)
Apr 21, 2023 0.0332 16 +0.01(+47.56%)
Apr 20, 2023 0.0225 0.0225 0.0225 0.0225 1,600 -0.01(-25.00%)
Apr 18, 2023 0.0300 16 +0.01(+33.33%)
Apr 17, 2023 0.0225 0.0225 0.0210 0.0225 22,529 +0.00(+0.00%)
Apr 14, 2023 0.0306 0.0306 0.0225 0.0225 10,766 +0.00(+4.65%)
Apr 13, 2023 0.0215 0.0215 0.0215 0.0215 269 -0.00(-16.34%)
Apr 12, 2023 0.0257 0.0257 0.0257 0.0257 3,723 -0.00(-10.45%)
Apr 11, 2023 0.0210 0.0287 0.0210 0.0287 18,925 -0.00(-3.37%)
Apr 06, 2023 0.0297 74 -0.00(-7.19%)
Apr 05, 2023 0.0314 0.0320 0.0314 0.0320 10,571 +0.00(+18.08%)
Apr 04, 2023 0.0218 0.0271 0.0218 0.0271 2,656 -0.01(-16.36%)
Apr 03, 2023 0.0221 0.0324 0.0217 0.0324 67,549 +0.00(+10.96%)
Mar 31, 2023 0.0490 0.0490 0.0292 0.0292 9,393 +0.00(+15.87%)
Mar 30, 2023 0.0252 0.0252 0.0252 0.0252 1,000 -0.00(-13.99%)
Mar 28, 2023 0.0293 0 +0.00(+16.73%)
Mar 27, 2023 0.0251 0.0251 0.0251 0.0251 1,111 -0.02(-42.69%)
Mar 24, 2023 0.0218 0.0438 0.0218 0.0438 919 +0.02(+81.74%)
Mar 23, 2023 0.0447 0.0460 0.0241 0.0241 26,016 -0.02(-43.82%)
Mar 22, 2023 0.0498 0.0498 0.0429 0.0429 23,933 +0.00(+13.19%)
Mar 21, 2023 0.0379 0.0379 0.0378 0.0379 22,475 +0.00(+8.29%)
Mar 17, 2023 0.0350 0 -0.00(-5.41%)
Mar 16, 2023 0.0367 0.0378 0.0367 0.0370 71,143 +0.01(+36.53%)
Mar 15, 2023 0.0271 0.0271 0.0271 0.0271 2,082 -0.01(-28.31%)
Mar 14, 2023 0.0305 0.0378 0.0305 0.0378 40,920 +0.01(+61.54%)
Mar 13, 2023 0.0234 0.0234 0.0161 0.0234 3,601 -0.00(-0.43%)
Mar 10, 2023 0.0235 0.0235 0.0235 0.0235 500 -0.00(-14.55%)
Mar 09, 2023 0.0275 0.0275 0.0275 0.0275 187,991 +0.00(+21.15%)
Mar 08, 2023 0.0227 0.0227 0.0227 0.0227 10,044 -0.00(-14.66%)
Mar 07, 2023 0.0266 0.0266 0.0266 0.0266 1,172 +0.00(+17.18%)
Mar 03, 2023 0.0227 0 +0.00(+4.61%)
Mar 02, 2023 0.0217 0.0217 0.0217 0.0217 2,141 -0.01(-19.63%)
Mar 01, 2023 0.0217 0.0270 0.0217 0.0270 57,030 +0.01(+74.19%)
Feb 27, 2023 0.0155 0 -0.00(-16.22%)
Feb 23, 2023 0.0185 0 -0.00(-8.87%)
Feb 22, 2023 0.0229 0.0229 0.0203 0.0203 2,138 -0.00(-10.96%)
Feb 21, 2023 0.0140 0.0228 0.0140 0.0228 6,194 -0.01(-24.75%)
Feb 17, 2023 0.0226 0.0306 0.0226 0.0303 8,725 +0.01(+88.20%)
Feb 16, 2023 0.0186 0.0306 0.0140 0.0161 113,916 +0.00(+11.03%)
Feb 15, 2023 0.0187 0.0187 0.0145 0.0145 10,600 +0.00(+0.00%)
Feb 10, 2023 0.0145 0 +0.00(+0.00%)
Feb 09, 2023 0.0180 0.0180 0.0142 0.0145 3,450 +0.00(+0.00%)
Feb 08, 2023 0.0180 0.0180 0.0145 0.0145 6,500 -0.00(-0.68%)
Feb 07, 2023 0.0146 0.0146 0.0146 0.0146 3,935 +0.00(+32.73%)
Feb 06, 2023 0.0180 0.0180 0.0110 0.0110 93,743 -0.00(-26.17%)
Feb 03, 2023 0.0136 0.0162 0.0136 0.0149 5,631 +0.00(+31.86%)
Feb 02, 2023 0.0113 0.0113 0.0110 0.0113 5,500 +0.00(+0.00%)
Feb 01, 2023 0.0180 0.0180 0.0113 0.0113 14,900 +0.00(+2.73%)
Jan 31, 2023 0.0127 0.0150 0.0110 0.0110 15,176 -0.00(-24.14%)
Jan 30, 2023 0.0145 0.0145 0.0145 0.0145 6,000 +0.00(+6.62%)
Jan 27, 2023 0.0113 0.0136 0.0110 0.0136 8,449 +0.00(+20.35%)
Jan 26, 2023 0.0113 0.0113 0.0113 0.0113 5,555 +0.00(+1.80%)
Jan 25, 2023 0.0085 0.0148 0.0085 0.0111 4,166 -0.00(-23.45%)
Jan 24, 2023 0.0179 0.0179 0.0145 0.0145 11,700 +0.00(+28.32%)
Jan 23, 2023 0.0103 0.0113 0.0103 0.0113 761 -0.00(-17.52%)
Jan 20, 2023 0.0106 0.0137 0.0106 0.0137 411 +0.00(+35.64%)
Jan 19, 2023 0.0101 0.0101 0.0101 0.0101 8,235 -0.00(-22.31%)
Jan 17, 2023 0.0130 80 +0.00(+4.00%)
Jan 12, 2023 0.0125 0 +0.00(+23.76%)
Jan 10, 2023 0.0101 23 -0.00(-21.09%)
Jan 09, 2023 0.0132 0.0132 0.0108 0.0128 2,404 +0.00(+16.36%)
Jan 06, 2023 0.0110 0.0110 0.0110 0.0110 4,522 +0.00(+3.77%)
Jan 05, 2023 0.0153 0.0153 0.0106 0.0106 5,000 -0.00(-27.89%)
Jan 04, 2023 0.0147 0.0147 0.0147 0.0147 2,036 +0.01(+56.38%)
Jan 03, 2023 0.0094 0.0094 0.0094 0.0094 963 -0.01(-36.05%)
Dec 30, 2022 0.0111 0.0187 0.0105 0.0147 69,102 +0.00(+22.50%)
Dec 29, 2022 0.0082 0.0122 0.0082 0.0120 30,849 +0.00(+7.14%)
Dec 28, 2022 0.0140 0.0140 0.0107 0.0112 104,459 -0.00(-20.00%)
Dec 27, 2022 0.0140 0.0148 0.0140 0.0140 18,045 -0.00(-16.17%)
Dec 23, 2022 0.0139 0.0172 0.0139 0.0167 31,030 +0.01(+59.05%)
Dec 22, 2022 0.0240 0.0240 0.0104 0.0105 130,285 -0.01(-44.74%)
Dec 21, 2022 0.0233 0.0239 0.0180 0.0190 6,744 -0.00(-11.21%)
Dec 19, 2022 0.0214 94 +0.00(+18.89%)
Dec 16, 2022 0.0160 0.0180 0.0160 0.0180 8,400 +0.00(+0.00%)
Dec 14, 2022 0.0180 2 -0.00(-5.26%)
Dec 12, 2022 0.0190 5 +0.00(+5.56%)
Dec 09, 2022 0.0190 0.0190 0.0146 0.0180 26,133 -0.00(-0.55%)
Dec 08, 2022 0.0181 0.0181 0.0181 0.0181 11,544 -0.01(-27.60%)
Dec 06, 2022 0.0250 80 +0.01(+34.41%)
Dec 05, 2022 0.0162 0.0233 0.0162 0.0186 3,234 +0.00(+2.76%)
Dec 02, 2022 0.0181 0.0181 0.0181 0.0181 155 -0.00(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.